16,150€
4,03%
Echtzeit-Aktienkurs Bilibili Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Bilibili Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.05.2025 | 15,58 | 16,23 | 15,58 | 16,13 | 3,86% | - |
| 09.05.2025 | 15,95 | 16,05 | 15,50 | 15,53 | -2,66% | 250,00 |
| 08.05.2025 | 15,60 | 16,03 | 15,50 | 15,95 | 2,24% | 100,00 |
| 07.05.2025 | 16,05 | 16,08 | 15,43 | 15,60 | -2,80% | 2,00 |
| 06.05.2025 | 16,15 | 16,50 | 15,98 | 16,05 | -0,62% | 25,00 |
| 05.05.2025 | 16,05 | 16,30 | 15,78 | 16,15 | 0,78% | 6,00 |
| 02.05.2025 | 15,45 | 16,15 | 15,45 | 16,03 | 3,72% | - |
| 30.04.2025 | 15,43 | 15,55 | 15,18 | 15,45 | 0,16% | - |
| 29.04.2025 | 15,13 | 15,53 | 15,08 | 15,43 | 1,98% | - |
| 28.04.2025 | 15,33 | 15,33 | 15,00 | 15,13 | -1,14% | - |
| 25.04.2025 | 15,50 | 15,65 | 15,05 | 15,30 | -1,45% | 21,00 |
| 24.04.2025 | 15,20 | 15,60 | 14,78 | 15,53 | 2,14% | 17,00 |
| 23.04.2025 | 14,63 | 15,55 | 14,63 | 15,20 | 3,93% | - |
| 22.04.2025 | 14,93 | 14,98 | 14,40 | 14,63 | 2,63% | - |
| 17.04.2025 | 14,93 | 14,93 | 14,23 | 14,25 | 0,00% | - |
| 16.04.2025 | 14,35 | 14,63 | 13,93 | 14,25 | -4,52% | - |
| 15.04.2025 | 14,95 | 15,05 | 14,73 | 14,93 | -0,50% | - |
| 14.04.2025 | 15,03 | 15,45 | 14,73 | 15,00 | 2,04% | 26,00 |
| 11.04.2025 | 14,88 | 15,20 | 14,28 | 14,70 | 3,16% | - |
| 10.04.2025 | 14,98 | 15,33 | 13,98 | 14,25 | -1,89% | 8,00 |
| 09.04.2025 | 13,55 | 15,03 | 13,55 | 14,53 | 7,20% | 150,00 |
| 08.04.2025 | 14,48 | 14,88 | 13,20 | 13,55 | -5,74% | 730,00 |
| 07.04.2025 | 14,35 | 15,50 | 13,35 | 14,38 | -5,43% | 10,00 |
| 04.04.2025 | 17,35 | 17,35 | 14,50 | 15,20 | -12,39% | 261,00 |
| 03.04.2025 | 17,60 | 17,60 | 16,85 | 17,35 | -2,53% | 43,00 |
| 02.04.2025 | 17,60 | 17,95 | 17,55 | 17,80 | 1,14% | 300,00 |
| 01.04.2025 | 17,70 | 18,60 | 17,15 | 17,60 | -0,85% | 2,00 |
| 31.03.2025 | 17,70 | 17,80 | 17,25 | 17,75 | 0,00% | 31,00 |
| 28.03.2025 | 18,60 | 18,60 | 17,65 | 17,75 | -4,57% | - |
| 27.03.2025 | 18,05 | 19,05 | 18,05 | 18,60 | 3,05% | - |
| 26.03.2025 | 17,90 | 18,20 | 17,65 | 18,05 | 0,84% | 67,00 |
| 25.03.2025 | 18,40 | 18,40 | 17,75 | 17,90 | -2,72% | - |
| 24.03.2025 | 18,40 | 18,80 | 18,05 | 18,40 | 0,27% | 90,00 |
| 21.03.2025 | 18,55 | 18,65 | 18,25 | 18,35 | -1,08% | 204,00 |
| 20.03.2025 | 19,55 | 19,55 | 18,50 | 18,55 | -5,12% | 602,00 |
| 19.03.2025 | 19,70 | 20,10 | 19,45 | 19,55 | -0,76% | 4,00 |
| 18.03.2025 | 20,40 | 20,50 | 19,50 | 19,70 | -3,43% | - |
| 17.03.2025 | 19,70 | 20,70 | 19,30 | 20,40 | 3,55% | 70,00 |
| 14.03.2025 | 19,40 | 19,95 | 19,40 | 19,70 | 1,55% | 53,00 |
| 13.03.2025 | 19,55 | 19,55 | 18,85 | 19,40 | -0,77% | 180,00 |
| 12.03.2025 | 20,10 | 20,30 | 19,25 | 19,55 | -6,46% | 3,00 |
| 11.03.2025 | 20,10 | 21,70 | 20,10 | 20,90 | 3,98% | 50,00 |
| 10.03.2025 | 22,30 | 22,30 | 19,90 | 20,10 | -9,87% | 90,00 |
| 07.03.2025 | 20,70 | 22,50 | 20,70 | 22,30 | 7,73% | 70,00 |
| 06.03.2025 | 20,50 | 21,40 | 20,30 | 20,70 | 1,47% | 282,00 |
| 05.03.2025 | 20,10 | 20,60 | 19,70 | 20,40 | 3,55% | 1.047,00 |
| 04.03.2025 | 18,90 | 19,95 | 18,90 | 19,70 | 3,96% | 297,00 |
| 03.03.2025 | 19,60 | 19,80 | 18,75 | 18,95 | -3,32% | 1.203,00 |
| 28.02.2025 | 19,90 | 19,90 | 19,05 | 19,60 | -1,51% | 30,00 |
| 27.02.2025 | 20,05 | 20,50 | 19,45 | 19,90 | -1,00% | 90,00 |
| 26.02.2025 | 21,30 | 21,40 | 19,95 | 20,10 | -0,50% | - |
| 25.02.2025 | 19,60 | 20,70 | 19,60 | 20,20 | 3,06% | 579,00 |
| 24.02.2025 | 21,70 | 22,10 | 19,30 | 19,60 | -10,09% | 195,00 |
| 21.02.2025 | 21,10 | 23,70 | 21,10 | 21,80 | 3,32% | 525,00 |
| 20.02.2025 | 19,50 | 23,30 | 18,85 | 21,10 | 7,93% | 509,00 |
| 19.02.2025 | 19,90 | 20,20 | 19,25 | 19,55 | -2,25% | 50,00 |
| 18.02.2025 | 20,00 | 21,10 | 19,05 | 20,00 | 0,00% | 100,00 |
| 17.02.2025 | 20,90 | 20,90 | 19,55 | 20,00 | -4,31% | 360,00 |
| 14.02.2025 | 18,95 | 21,80 | 18,95 | 20,90 | 10,29% | 135,00 |
| 13.02.2025 | 18,05 | 19,70 | 17,85 | 18,95 | 4,99% | - |
| 12.02.2025 | 17,00 | 18,10 | 17,00 | 18,05 | 6,18% | 67,00 |
| 11.02.2025 | 17,80 | 17,80 | 16,85 | 17,00 | -4,49% | 5,00 |
| 10.02.2025 | 17,95 | 18,45 | 17,50 | 17,80 | -0,56% | 4,00 |
| 07.02.2025 | 17,35 | 18,45 | 17,35 | 17,90 | 3,17% | 233,00 |
| 06.02.2025 | 16,85 | 17,85 | 16,85 | 17,35 | 2,97% | 286,00 |
| 05.02.2025 | 17,00 | 17,55 | 16,65 | 16,85 | -0,59% | 1.000,00 |
| 04.02.2025 | 16,25 | 17,45 | 16,25 | 16,95 | 4,31% | 2,00 |
| 03.02.2025 | 16,05 | 16,75 | 15,65 | 16,25 | 0,93% | 236,00 |
| 31.01.2025 | 16,95 | 17,10 | 16,00 | 16,10 | -4,73% | 20,00 |
| 30.01.2025 | 16,20 | 17,15 | 16,10 | 16,90 | 4,64% | 2,00 |
| 29.01.2025 | 16,65 | 17,10 | 16,05 | 16,15 | -2,71% | 3,00 |
| 28.01.2025 | 16,25 | 16,60 | 15,95 | 16,60 | 2,47% | - |
| 27.01.2025 | 16,10 | 16,55 | 15,90 | 16,20 | 0,93% | 58,00 |
| 24.01.2025 | 15,80 | 16,20 | 15,55 | 16,05 | 1,90% | - |
| 23.01.2025 | 15,65 | 15,80 | 15,45 | 15,75 | 0,64% | - |
| 22.01.2025 | 16,40 | 16,40 | 15,65 | 15,65 | -4,28% | 80,00 |
| 21.01.2025 | 16,95 | 17,25 | 16,25 | 16,35 | -3,25% | 18,00 |
| 20.01.2025 | 17,00 | 17,10 | 16,85 | 16,90 | -0,59% | 107,00 |
| 17.01.2025 | 16,55 | 17,55 | 16,55 | 17,00 | 3,03% | 94,00 |
| 16.01.2025 | 16,35 | 17,05 | 16,35 | 16,50 | 0,92% | - |
| 15.01.2025 | 16,15 | 16,55 | 15,85 | 16,35 | 1,24% | 92,00 |
| 14.01.2025 | 16,45 | 16,65 | 16,10 | 16,15 | 2,54% | 80,00 |
| 13.01.2025 | 15,60 | 15,85 | 15,50 | 15,75 | 1,29% | 2,00 |
| 10.01.2025 | 16,30 | 16,30 | 15,45 | 15,55 | -4,60% | 2,00 |
| 09.01.2025 | 16,30 | 16,35 | 16,15 | 16,30 | 0,31% | - |
| 08.01.2025 | 16,90 | 16,90 | 16,25 | 16,25 | -3,56% | - |
| 07.01.2025 | 16,65 | 16,95 | 16,25 | 16,85 | 3,06% | 33,00 |
| 06.01.2025 | 16,60 | 17,10 | 16,15 | 16,35 | -1,21% | - |
| 03.01.2025 | 16,65 | 16,90 | 16,20 | 16,55 | -0,90% | 253,00 |
| 02.01.2025 | 17,85 | 17,85 | 16,45 | 16,70 | -6,44% | 120,00 |
| 30.12.2024 | 18,10 | 18,10 | 17,80 | 17,85 | -1,11% | - |
| 27.12.2024 | 18,55 | 18,55 | 17,95 | 18,05 | -2,70% | 30,00 |
| 23.12.2024 | 18,80 | 19,00 | 18,10 | 18,55 | -1,33% | - |
| 20.12.2024 | 19,05 | 19,10 | 18,40 | 18,80 | -1,31% | 55,00 |
| 19.12.2024 | 18,70 | 19,30 | 18,55 | 19,05 | 1,87% | - |
| 18.12.2024 | 19,15 | 19,15 | 18,65 | 18,70 | -2,35% | - |
| 17.12.2024 | 18,30 | 19,40 | 18,30 | 19,15 | 4,64% | - |
| 16.12.2024 | 18,90 | 18,90 | 18,25 | 18,30 | -3,17% | 205,00 |
| 13.12.2024 | 19,20 | 19,25 | 18,45 | 18,90 | -2,07% | - |
| 12.12.2024 | 20,10 | 20,10 | 19,10 | 19,30 | 0,00% | 101,00 |